Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adaptimmune Ther ADR (NQ: ADAP )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.550 1.625 1.470 1.580 1,183,459 +0.06(+3.95%)
Mar 26, 2024 1.450 1.570 1.380 1.520 1,194,904 +0.08(+5.56%)
Mar 25, 2024 1.460 1.560 1.420 1.440 1,175,394 +0.00(+0.00%)
Mar 22, 2024 1.340 1.490 1.324 1.440 1,671,980 +0.10(+7.46%)
Mar 21, 2024 1.290 1.400 1.290 1.340 1,148,415 +0.01(+0.75%)
Mar 20, 2024 1.440 1.440 1.240 1.330 3,079,069 -0.08(-5.67%)
Mar 19, 2024 1.450 1.520 1.380 1.410 1,177,928 -0.06(-4.08%)
Mar 18, 2024 1.500 1.510 1.360 1.470 1,093,143 -0.01(-0.68%)
Mar 15, 2024 1.470 1.490 1.420 1.480 634,191 +0.02(+1.37%)
Mar 14, 2024 1.550 1.560 1.410 1.460 1,339,696 -0.13(-8.18%)
Mar 13, 2024 1.560 1.700 1.470 1.590 1,398,424 +0.10(+6.71%)
Mar 12, 2024 1.540 1.560 1.420 1.490 1,623,948 -0.05(-3.25%)
Mar 11, 2024 1.800 1.800 1.520 1.540 2,094,477 -0.21(-12.00%)
Mar 08, 2024 1.790 2.050 1.720 1.750 12,009,195 +0.01(+0.57%)
Mar 07, 2024 1.750 1.850 1.620 1.740 2,526,098 +0.03(+1.75%)
Mar 06, 2024 1.590 1.750 1.490 1.710 2,209,344 +0.25(+17.12%)
Mar 05, 2024 1.480 1.530 1.380 1.460 815,506 -0.02(-1.35%)
Mar 04, 2024 1.630 1.636 1.420 1.480 1,121,246 -0.11(-6.92%)
Mar 01, 2024 1.560 1.640 1.550 1.590 924,045 +0.02(+1.27%)
Feb 29, 2024 1.610 1.610 1.500 1.570 1,552,767 -0.04(-2.48%)
Feb 28, 2024 1.770 1.770 1.500 1.610 1,711,380 -0.10(-5.85%)
Feb 27, 2024 1.690 1.790 1.603 1.710 2,212,672 +0.07(+4.27%)
Feb 26, 2024 1.500 1.650 1.430 1.640 1,660,734 +0.16(+10.81%)
Feb 23, 2024 1.450 1.500 1.380 1.480 808,040 +0.10(+7.25%)
Feb 22, 2024 1.530 1.638 1.380 1.380 1,978,725 -0.12(-8.00%)
Feb 21, 2024 1.230 1.570 1.230 1.500 2,812,112 +0.24(+19.05%)
Feb 20, 2024 1.180 1.315 1.180 1.260 1,087,857 +0.06(+5.00%)
Feb 16, 2024 1.250 1.280 1.180 1.200 786,592 -0.05(-4.00%)
Feb 15, 2024 1.320 1.320 1.220 1.250 694,952 -0.03(-2.34%)
Feb 14, 2024 1.250 1.320 1.200 1.280 759,193 +0.08(+7.11%)
Feb 13, 2024 1.160 1.290 1.150 1.195 1,061,116 -0.01(-1.24%)
Feb 12, 2024 1.260 1.280 1.190 1.210 1,088,926 -0.04(-3.20%)
Feb 09, 2024 1.240 1.330 1.190 1.250 1,487,474 +0.10(+8.70%)
Feb 08, 2024 1.270 1.270 1.120 1.150 1,577,615 -0.09(-7.26%)
Feb 07, 2024 1.320 1.420 1.200 1.240 2,145,853 -0.09(-6.77%)
Feb 06, 2024 1.170 1.380 1.130 1.330 3,009,736 +0.16(+13.68%)
Feb 05, 2024 1.070 1.200 1.065 1.170 3,132,151 +0.13(+12.50%)
Feb 02, 2024 1.000 1.060 0.9210 1.040 2,341,197 +0.04(+4.00%)
Feb 01, 2024 1.030 1.100 0.9801 1.000 5,503,850 +0.04(+4.17%)
Jan 31, 2024 0.9000 1.040 0.9000 0.9600 4,582,766 +0.09(+9.74%)
Jan 30, 2024 0.7800 0.8787 0.7619 0.8748 19,978,048 +0.08(+10.18%)
Jan 29, 2024 0.7505 0.8000 0.7301 0.7940 562,311 +0.06(+8.77%)
Jan 26, 2024 0.7500 0.7606 0.7200 0.7300 296,209 -0.01(-0.95%)
Jan 25, 2024 0.7201 0.7500 0.6905 0.7370 319,525 +0.02(+3.08%)
Jan 24, 2024 0.7610 0.8001 0.7100 0.7150 346,713 -0.05(-5.92%)
Jan 23, 2024 0.7300 0.7800 0.7201 0.7600 596,431 +0.03(+4.64%)
Jan 22, 2024 0.7080 0.7500 0.7030 0.7263 355,487 +0.02(+3.37%)
Jan 19, 2024 0.7150 0.7722 0.6900 0.7026 735,903 -0.02(-2.75%)
Jan 18, 2024 0.7196 0.7300 0.6760 0.7225 485,021 -0.00(-0.36%)
Jan 17, 2024 0.7300 0.7498 0.6517 0.7251 856,844 +0.02(+2.13%)
Jan 16, 2024 0.7900 0.8100 0.7100 0.7100 829,549 -0.11(-13.72%)
Jan 12, 2024 0.9000 0.9000 0.8127 0.8229 512,264 -0.06(-6.48%)
Jan 11, 2024 0.9000 0.9000 0.7702 0.8799 668,943 -0.02(-2.23%)
Jan 10, 2024 0.9200 0.9215 0.8700 0.9000 820,559 -0.02(-1.69%)
Jan 09, 2024 0.9250 0.9590 0.9000 0.9155 608,129 -0.02(-2.09%)
Jan 08, 2024 0.9200 0.9370 0.8211 0.9350 1,330,723 +0.06(+6.25%)
Jan 05, 2024 0.8100 0.9298 0.8001 0.8800 1,538,958 +0.07(+8.51%)
Jan 04, 2024 0.7600 0.8489 0.7500 0.8110 1,395,246 +0.09(+12.40%)
Jan 03, 2024 0.7600 0.7600 0.6900 0.7215 505,473 -0.02(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.